Friedman Industries Inc【FRD】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.67	2.82700421941	23.7	24.685	22.75	33571	23.75217852	CS
4	3.46	16.5471066475	20.91	24.685	19.7001	32124	22.19677822	CS
12	7.22	42.0991253644	17.15	24.685	16.55	29251	19.81119136	CS
26	4.75	24.2099898063	19.62	24.685	16.55	24902	19.66168058	CS
52	7.33	43.0164319249	17.04	24.685	14.51	26883	19.00537715	CS
156	10.47	75.3237410072	13.9	24.685	13.9	25758	18.7637999	CS
260	10.47	75.3237410072	13.9	24.685	13.9	25758	18.7637999	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612500	24.37	0.48	2.01	23.84	24.63	23.69	19754
1780526100	23.89	-0.49	-2.01	24.13	24.36	23.535	25962
1780439700	24.38	0.61	2.57	23.47	24.465	23.2	17748
1780353300	23.77	0.39	1.67	23.38	23.81	22.75	26074
1780094100	23.38	-0.31	-1.31	23.52	24.685	23.31	29314
1780007700	23.69	-0.04	-0.17	23.7	24.18	23.3101	68759
1779921300	23.73	0.83	3.62	22.91	23.95	22.91	40204
1779834900	22.9	2.22	10.74	20.88	22.98	20.88	46253
1779489300	20.68	0.15	0.73	20.6	21.3	20.565	14808
1779402900	20.53	-0.27	-1.30	20.63	20.87	20.295	15915
1779316500	20.8	0.07	0.34	20.64	20.8515	20.195	15770
1779230100	20.73	0.3	1.47	20.45	20.97	20.45	15066
1779143700	20.43	-0.17	-0.83	20.67	20.88	20.13	25939
1778884500	20.6	-0.3	-1.44	20.7	20.7605	20.17	29972
1778798100	20.9	-0.89	-4.08	21.64	21.97	20.835	12989
1778711700	21.79	0.28	1.30	21.52	22.515	20.49	57776
1778625300	21.51	0.08	0.37	21.43	21.89	20.12	106780
1778538900	21.43	-0.22	-1.02	21.62	21.775	21.32	14989
1778279700	21.65	0.62	2.95	20.92	21.75	20.9	16843
1778193300	21.03	-0.01	-0.05	20.91	21.47	19.7001	29200
1778106900	21.04	0.15	0.72	20.89	21.315	20.1	18165
1778020500	20.89	0.43	2.10	20.72	21.42	20.33	22281
1777934100	20.46	-0.11	-0.53	20.3	20.99	19.905	29064
1777674900	20.57	-0.02	-0.10	20.38	20.63	20.125	8871
1777588500	20.59	0.69	3.47	19.87	20.59	19.58	15449
1777502100	19.9	-0.45	-2.21	20.17	20.25	19.39	26861
1777415700	20.35	0.63	3.19	19.9	20.5	19.6	24836
1777329300	19.72	-0.8	-3.90	20.45	20.45	19.72	20461
1777070100	20.52	0.82	4.14	19.7	20.56	19.345	40575
1776983700	19.705	0.38	1.99	19.29	20.15	19.29	18370
1776897300	19.32	0.46	2.44	18.75	19.63	18.75	64200
1776810900	18.86	-0.69	-3.53	19.5	19.5	18.77	15536
1776724500	19.55	0.17	0.88	19.38	19.8	19.23	12832
1776465300	19.38	0.45	2.38	19.1	19.7699	18.85	28416
1776378900	18.93	-0.18	-0.94	18.95	19.07	18.78	34053
1776292500	19.11	0.45	2.41	18.69	19.25	18.5	41090
1776206100	18.66	-0.18	-0.96	18.88	19.1273	18.45	19526
1776119700	18.84	0.54	2.95	18.02	18.87	18.005	33247
1775860500	18.3	0.2	1.10	17.94	18.53	17.75	11189
1775774100	18.1	0.08	0.44	18	18.23	17.49	40790
1775687700	18.02	0.72	4.16	17.75	18.17	17.7	17725
1775601300	17.3	-0.1	-0.57	17.21	17.505	17.21	20654
1775514900	17.4	0.15	0.87	17.16	17.99	17.16	19662
1775169300	17.25	-0.06	-0.35	17.01	17.775	17.01	34709
1775082900	17.31	-0.41	-2.31	17.98	18.21	16.915	25082
1774996500	17.72	-0.07	-0.39	18.02	18.12	17.31	21584
1774910100	17.79	-0.04	-0.22	18.01	18.27	17.54	20650
1774650900	17.83	-0.18	-1.00	17.88	18	17.27	22190
1774564500	18.01	0.02	0.11	18.135	18.195	17.65	18347
1774478100	17.99	-0.36	-1.96	18.47	18.47	17.81	25758
1774391700	18.35	0.35	1.94	18	18.6	18	18763
1774305300	18	0.6	3.45	18.15	18.47	17.6	40477
1774046100	17.4	0.32	1.87	17.08	17.5348	16.835	21002
1773959700	17.08	0.02	0.12	16.95	17.36	16.86	25951
1773873300	17.06	-0.58	-3.29	17.46	18.02	16.59	91464
1773786900	17.64	0.4	2.32	17.54	17.86	17.315	20213
1773700500	17.24	0.23	1.35	17.27	18.6708	17.17	17044
1773441300	17.01	-0.01	-0.06	17.05	17.835	16.55	35198
1773354900	17.02	-0.42	-2.41	17.06	17.15	16.7	34294
1773268500	17.44	-0.24	-1.36	17.67	17.98	17.25	31855
1773182100	17.68	-0.38	-2.10	17.82	18.5099	17.675	35031
1773095700	18.06	-0.32	-1.74	18.2	18.3	17.5	35671
1772840100	18.38	-0.28	-1.50	18.85	18.85	18.1122	27537
1772753700	18.66	-0.65	-3.37	19.23	19.23	18.15	16527